Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.50	46.16	45.40	45.90	322,499	+0.31(+0.67%)
Sep 28, 2017	45.25	45.61	45.15	45.59	280,463	+0.25(+0.56%)
Sep 27, 2017	44.65	45.39	44.36	45.34	515,397	+0.54(+1.21%)
Sep 26, 2017	45.14	45.48	44.78	44.79	254,623	-0.31(-0.68%)
Sep 25, 2017	45.27	45.41	44.97	45.10	358,658	-0.15(-0.33%)
Sep 22, 2017	45.70	45.83	45.02	45.25	290,081	-0.49(-1.07%)
Sep 21, 2017	45.66	46.05	45.54	45.74	327,771	+0.14(+0.31%)
Sep 20, 2017	47.19	47.19	45.41	45.60	435,333	-1.30(-2.76%)
Sep 19, 2017	47.26	47.50	46.80	46.90	875,383	-0.27(-0.57%)
Sep 18, 2017	46.76	47.17	46.55	47.17	353,117	+0.37(+0.78%)
Sep 15, 2017	46.91	47.14	46.50	46.80	574,364	-0.09(-0.19%)
Sep 14, 2017	46.78	47.00	46.50	46.89	623,840	-0.03(-0.06%)
Sep 13, 2017	48.32	48.32	46.50	46.91	1,956,675	-1.38(-2.86%)
Sep 12, 2017	48.53	48.87	47.98	48.30	804,189	-0.25(-0.52%)
Sep 11, 2017	47.95	48.92	47.66	48.55	632,179	+0.71(+1.49%)
Sep 08, 2017	47.55	47.86	47.32	47.84	195,979	+0.10(+0.20%)
Sep 07, 2017	47.23	47.95	47.12	47.74	323,821	+0.63(+1.33%)
Sep 06, 2017	47.10	47.48	46.85	47.11	350,878	+0.15(+0.31%)
Sep 05, 2017	47.08	47.44	46.69	46.97	370,857	+0.01(+0.02%)
Sep 01, 2017	47.24	47.36	46.81	46.96	224,510	-0.18(-0.39%)
Aug 31, 2017	46.80	47.59	46.80	47.14	520,623	+0.56(+1.20%)
Aug 30, 2017	46.26	46.61	46.18	46.58	486,211	+0.27(+0.58%)
Aug 29, 2017	46.38	46.68	46.07	46.31	524,580	+0.03(+0.06%)
Aug 28, 2017	47.16	47.33	45.96	46.29	628,826	-0.72(-1.54%)
Aug 25, 2017	47.36	47.41	46.96	47.01	313,146	-0.17(-0.35%)
Aug 24, 2017	47.28	47.57	47.13	47.17	540,544	-0.08(-0.17%)
Aug 23, 2017	46.25	47.25	46.14	47.25	469,008	+0.96(+2.07%)
Aug 22, 2017	45.83	46.43	45.69	46.30	339,400	+0.49(+1.06%)
Aug 21, 2017	45.47	46.15	45.47	45.81	632,768	+0.31(+0.69%)
Aug 18, 2017	46.16	46.22	45.29	45.49	612,738	-0.99(-2.13%)
Aug 17, 2017	47.05	47.29	46.34	46.49	550,817	-0.67(-1.42%)
Aug 16, 2017	47.40	47.77	47.02	47.16	796,944	-0.17(-0.37%)
Aug 15, 2017	47.72	47.72	47.07	47.33	477,123	-0.70(-1.45%)
Aug 14, 2017	46.68	48.35	46.68	48.03	790,704	+1.48(+3.18%)
Aug 11, 2017	46.19	46.56	45.83	46.55	453,774	+0.16(+0.34%)
Aug 10, 2017	46.25	46.66	46.16	46.39	619,960	+0.03(+0.08%)
Aug 09, 2017	46.47	46.70	46.07	46.36	426,453	-0.12(-0.26%)
Aug 08, 2017	46.76	46.98	46.37	46.48	181,470	-0.31(-0.67%)
Aug 07, 2017	46.76	46.88	46.49	46.79	396,129	+0.01(+0.02%)
Aug 04, 2017	46.88	47.24	46.43	46.78	485,746	-0.10(-0.20%)
Aug 03, 2017	47.23	47.39	46.69	46.88	560,178	-0.43(-0.90%)
Aug 02, 2017	47.23	47.38	46.83	47.30	433,751	-0.02(-0.04%)
Aug 01, 2017	46.68	47.47	46.68	47.32	445,892	+0.80(+1.72%)
Jul 31, 2017	46.53	46.80	45.95	46.52	626,367	+0.16(+0.34%)
Jul 28, 2017	46.43	47.04	46.23	46.36	589,778	-0.07(-0.15%)
Jul 27, 2017	46.88	47.17	46.38	46.43	1,146,037	-0.39(-0.84%)
Jul 26, 2017	46.42	46.98	46.02	46.83	1,487,737	+0.31(+0.67%)
Jul 25, 2017	47.28	47.28	45.96	46.51	625,462	-0.71(-1.51%)
Jul 24, 2017	47.35	47.52	46.85	47.23	443,014	+0.00(+0.00%)
Jul 21, 2017	47.33	47.55	46.77	47.23	388,247	+0.35(+0.74%)
Jul 20, 2017		47.52	46.80	46.88	449,793	-0.03(-0.06%)
Jul 19, 2017	46.09	46.97	45.75	46.90	370,175	+0.87(+1.89%)
Jul 18, 2017	46.50	46.50	45.83	46.03	273,785	+0.10(+0.21%)
Jul 17, 2017	45.42	45.96	45.07	45.94	235,336	+0.53(+1.17%)
Jul 14, 2017	45.48	45.76	45.34	45.41	222,719	+0.16(+0.35%)
Jul 13, 2017	45.25	45.39	44.62	45.25	222,449	+0.05(+0.12%)
Jul 12, 2017	44.50	45.60	44.50	45.20	403,205	+1.04(+2.36%)
Jul 11, 2017	44.49	44.63	43.85	44.15	304,117	-0.32(-0.72%)
Jul 10, 2017	44.37	44.77	44.23	44.48	292,473	+0.01(+0.02%)
Jul 07, 2017	43.72	44.68	43.50	44.47	419,248	+0.77(+1.75%)
Jul 06, 2017	44.16	44.20	43.62	43.70	554,163	-0.82(-1.84%)
Jul 05, 2017	45.15	45.36	44.16	44.52	623,673	-0.62(-1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.